Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-31)Premium Content

Costco Wholesale Corporation (COST)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 150911C00115000 C 09/11/15 115.0 22.90 25.95
COST 150911C00116000 C 09/11/15 116.0 21.90 24.30
COST 150911C00117000 C 09/11/15 117.0 20.95 23.75
COST 150911C00118000 C 09/11/15 118.0 19.90 21.65
COST 150911C00119000 C 09/11/15 119.0 19.15 20.70
COST 150911C00120000 C 09/11/15 120.0 18.15 19.85
COST 150911C00121000 C 09/11/15 121.0 16.80 18.70
COST 150911C00122000 C 09/11/15 122.0 15.85 17.70
COST 150911C00123000 C 09/11/15 123.0 14.95 16.70
COST 150911C00124000 C 09/11/15 124.0 13.95 15.85
COST 150911C00125000 C 09/11/15 125.0 13.05 15.40
COST 150911C00126000 C 09/11/15 126.0 11.95 13.75
COST 150911C00127000 C 09/11/15 127.0 10.85 12.75
COST 150911C00128000 C 09/11/15 128.0 10.10 12.05
COST 150911C00129000 C 09/11/15 129.0 9.15 10.95
COST 150911C00130000 C 09/11/15 130.0 8.15 9.80
COST 150911C00131000 C 09/11/15 131.0 7.40 8.80
COST 150911C00132000 C 09/11/15 132.0 6.45 7.85
COST 150911C00133000 C 09/11/15 133.0 5.55 7.00
COST 150911C00134000 C 09/11/15 134.0 4.90 5.60
COST 150911C00135000 C 09/11/15 135.0 4.10 5.00
COST 150911C00136000 C 09/11/15 136.0 3.30 4.15
COST 150911C00137000 C 09/11/15 137.0 2.57 2.88
COST 150911C00138000 C 09/11/15 138.0 1.92 2.32
COST 150911C00139000 C 09/11/15 139.0 1.40 1.62
COST 150911C00140000 C 09/11/15 140.0 0.97 1.16
COST 150911C00141000 C 09/11/15 141.0 0.65 0.82
COST 150911C00142000 C 09/11/15 142.0 0.41 0.54
COST 150911C00143000 C 09/11/15 143.0 0.25 0.36
COST 150911C00144000 C 09/11/15 144.0 0.14 0.26
COST 150911C00145000 C 09/11/15 145.0 0.03 0.16
COST 150911C00146000 C 09/11/15 146.0 0.02 0.36
COST 150911C00147000 C 09/11/15 147.0 0.02 0.35
COST 150911C00148000 C 09/11/15 148.0 0.00 0.13
COST 150911C00149000 C 09/11/15 149.0 0.00 0.26
COST 150911C00150000 C 09/11/15 150.0 0.00 0.26
COST 150911C00152500 C 09/11/15 152.5 0.00 0.25
COST 150911C00155000 C 09/11/15 155.0 0.00 0.13
COST 150911C00157500 C 09/11/15 157.5 0.00 0.38
COST 150911C00160000 C 09/11/15 160.0 0.00 0.26
COST 150911C00162500 C 09/11/15 162.5 0.00 0.26
COST 150911C00165000 C 09/11/15 165.0 0.00 0.26
COST 150911C00167500 C 09/11/15 167.5 0.00 0.26
COST 150911C00170000 C 09/11/15 170.0 0.00 0.38
COST 150911C00172500 C 09/11/15 172.5 0.00 0.38
COST 150911C00175000 C 09/11/15 175.0 0.00 0.38
COST 150911C00180000 C 09/11/15 180.0 0.00 0.38
COST 150911P00115000 P 09/11/15 115.0 0.00 0.24
COST 150911P00116000 P 09/11/15 116.0 0.00 0.26
COST 150911P00117000 P 09/11/15 117.0 0.00 0.26
COST 150911P00118000 P 09/11/15 118.0 0.01 0.26
COST 150911P00119000 P 09/11/15 119.0 0.01 0.27
COST 150911P00120000 P 09/11/15 120.0 0.01 0.27
COST 150911P00121000 P 09/11/15 121.0 0.01 0.27
COST 150911P00122000 P 09/11/15 122.0 0.01 0.27
COST 150911P00123000 P 09/11/15 123.0 0.02 0.27
COST 150911P00124000 P 09/11/15 124.0 0.02 0.27
COST 150911P00125000 P 09/11/15 125.0 0.02 0.28
COST 150911P00126000 P 09/11/15 126.0 0.02 0.28
COST 150911P00127000 P 09/11/15 127.0 0.03 0.48
COST 150911P00128000 P 09/11/15 128.0 0.06 0.50
COST 150911P00129000 P 09/11/15 129.0 0.08 0.50
COST 150911P00130000 P 09/11/15 130.0 0.07 0.41
COST 150911P00131000 P 09/11/15 131.0 0.13 0.45
COST 150911P00132000 P 09/11/15 132.0 0.21 0.51
COST 150911P00133000 P 09/11/15 133.0 0.31 0.42
COST 150911P00134000 P 09/11/15 134.0 0.43 0.54
COST 150911P00135000 P 09/11/15 135.0 0.59 0.69
COST 150911P00136000 P 09/11/15 136.0 0.78 0.90
COST 150911P00137000 P 09/11/15 137.0 1.03 1.20
COST 150911P00138000 P 09/11/15 138.0 1.37 1.61
COST 150911P00139000 P 09/11/15 139.0 1.83 2.03
COST 150911P00140000 P 09/11/15 140.0 2.38 2.59
COST 150911P00141000 P 09/11/15 141.0 2.95 3.30
COST 150911P00142000 P 09/11/15 142.0 3.35 4.10
COST 150911P00143000 P 09/11/15 143.0 3.75 5.20
COST 150911P00144000 P 09/11/15 144.0 4.75 6.10
COST 150911P00145000 P 09/11/15 145.0 5.65 6.95
COST 150911P00146000 P 09/11/15 146.0 6.50 8.20
COST 150911P00147000 P 09/11/15 147.0 7.45 9.15
COST 150911P00148000 P 09/11/15 148.0 8.40 10.05
COST 150911P00149000 P 09/11/15 149.0 9.40 11.20
COST 150911P00150000 P 09/11/15 150.0 10.05 11.95
COST 150911P00152500 P 09/11/15 152.5 11.65 15.10
COST 150911P00155000 P 09/11/15 155.0 14.35 17.60
COST 150911P00157500 P 09/11/15 157.5 16.85 20.10
COST 150911P00160000 P 09/11/15 160.0 19.05 23.15
COST 150911P00162500 P 09/11/15 162.5 21.55 25.60
COST 150911P00165000 P 09/11/15 165.0 24.05 28.00
COST 150911P00167500 P 09/11/15 167.5 26.65 30.20
COST 150911P00170000 P 09/11/15 170.0 29.05 33.25
COST 150911P00172500 P 09/11/15 172.5 31.55 35.20
COST 150911P00175000 P 09/11/15 175.0 34.00 37.95
COST 150911P00180000 P 09/11/15 180.0 39.05 42.90
COST 150918C00075000 C 09/18/15 75.0 61.80 65.90
COST 150918C00080000 C 09/18/15 80.0 56.90 60.95
COST 150918C00085000 C 09/18/15 85.0 52.55 55.00
COST 150918C00090000 C 09/18/15 90.0 47.95 50.90
COST 150918C00095000 C 09/18/15 95.0 42.90 45.00
COST 150918C00100000 C 09/18/15 100.0 38.15 40.70
COST 150918C00105000 C 09/18/15 105.0 32.95 35.70
COST 150918C00110000 C 09/18/15 110.0 27.95 31.00
COST 150918C00115000 C 09/18/15 115.0 22.75 25.05
COST 150918C00116000 C 09/18/15 116.0 21.90 24.60
COST 150918C00117000 C 09/18/15 117.0 20.10 23.80
COST 150918C00118000 C 09/18/15 118.0 19.55 21.90
COST 150918C00119000 C 09/18/15 119.0 19.10 20.75
COST 150918C00120000 C 09/18/15 120.0 17.90 19.75
COST 150918C00121000 C 09/18/15 121.0 17.20 18.70
COST 150918C00122000 C 09/18/15 122.0 16.15 17.75
COST 150918C00123000 C 09/18/15 123.0 15.30 16.80
COST 150918C00124000 C 09/18/15 124.0 14.05 15.85
COST 150918C00125000 C 09/18/15 125.0 13.35 14.90
COST 150918C00126000 C 09/18/15 126.0 12.40 14.10
COST 150918C00127000 C 09/18/15 127.0 11.45 13.00
COST 150918C00128000 C 09/18/15 128.0 10.45 12.05
COST 150918C00129000 C 09/18/15 129.0 9.60 10.85
COST 150918C00130000 C 09/18/15 130.0 8.70 9.90
COST 150918C00131000 C 09/18/15 131.0 7.95 9.20
COST 150918C00132000 C 09/18/15 132.0 7.15 8.00
COST 150918C00133000 C 09/18/15 133.0 6.30 6.65
COST 150918C00134000 C 09/18/15 134.0 5.45 6.40
COST 150918C00135000 C 09/18/15 135.0 4.70 5.55
COST 150918C00136000 C 09/18/15 136.0 4.00 4.35
COST 150918C00137000 C 09/18/15 137.0 3.35 3.70
COST 150918C00138000 C 09/18/15 138.0 2.73 3.10
COST 150918C00139000 C 09/18/15 139.0 2.19 2.44
COST 150918C00140000 C 09/18/15 140.0 1.72 1.97
COST 150918C00141000 C 09/18/15 141.0 1.32 1.52
COST 150918C00142000 C 09/18/15 142.0 0.99 1.14
COST 150918C00143000 C 09/18/15 143.0 0.71 0.87
COST 150918C00144000 C 09/18/15 144.0 0.51 0.66
COST 150918C00145000 C 09/18/15 145.0 0.35 0.54
COST 150918C00146000 C 09/18/15 146.0 0.24 0.42
COST 150918C00147000 C 09/18/15 147.0 0.18 0.24
COST 150918C00148000 C 09/18/15 148.0 0.11 0.18
COST 150918C00149000 C 09/18/15 149.0 0.06 0.14
COST 150918C00150000 C 09/18/15 150.0 0.06 0.15
COST 150918C00152500 C 09/18/15 152.5 0.00 0.14
COST 150918C00155000 C 09/18/15 155.0 0.00 0.13
COST 150918C00157500 C 09/18/15 157.5 0.00 0.14
COST 150918C00160000 C 09/18/15 160.0 0.00 0.13
COST 150918C00162500 C 09/18/15 162.5 0.00 0.14
COST 150918C00165000 C 09/18/15 165.0 0.00 0.14
COST 150918C00167500 C 09/18/15 167.5 0.00 0.14
COST 150918C00170000 C 09/18/15 170.0 0.00 0.14
COST 150918C00172500 C 09/18/15 172.5 0.00 0.14
COST 150918C00175000 C 09/18/15 175.0 0.00 0.13
COST 150918C00180000 C 09/18/15 180.0 0.00 0.13
COST 150918C00185000 C 09/18/15 185.0 0.00 0.13
COST 150918C00190000 C 09/18/15 190.0 0.00 0.13
COST 150918C00195000 C 09/18/15 195.0 0.00 0.13
COST 150918C00200000 C 09/18/15 200.0 0.00 0.13
COST 150918C00210000 C 09/18/15 210.0 0.00 0.13
COST 150918P00075000 P 09/18/15 75.0 0.00 0.14
COST 150918P00080000 P 09/18/15 80.0 0.00 0.11
COST 150918P00085000 P 09/18/15 85.0 0.00 0.15
COST 150918P00090000 P 09/18/15 90.0 0.00 0.15
COST 150918P00095000 P 09/18/15 95.0 0.00 0.18
COST 150918P00100000 P 09/18/15 100.0 0.00 0.19
COST 150918P00105000 P 09/18/15 105.0 0.00 0.21
COST 150918P00110000 P 09/18/15 110.0 0.00 0.24
COST 150918P00115000 P 09/18/15 115.0 0.05 0.27
COST 150918P00116000 P 09/18/15 116.0 0.03 0.28
COST 150918P00117000 P 09/18/15 117.0 0.02 0.27
COST 150918P00118000 P 09/18/15 118.0 0.04 0.28
COST 150918P00119000 P 09/18/15 119.0 0.04 0.30
COST 150918P00120000 P 09/18/15 120.0 0.06 0.31
COST 150918P00121000 P 09/18/15 121.0 0.06 0.32
COST 150918P00122000 P 09/18/15 122.0 0.08 0.34
COST 150918P00123000 P 09/18/15 123.0 0.10 0.35
COST 150918P00124000 P 09/18/15 124.0 0.12 0.37
COST 150918P00125000 P 09/18/15 125.0 0.16 0.40
COST 150918P00126000 P 09/18/15 126.0 0.21 0.43
COST 150918P00127000 P 09/18/15 127.0 0.27 0.47
COST 150918P00128000 P 09/18/15 128.0 0.32 0.44
COST 150918P00129000 P 09/18/15 129.0 0.36 0.50
COST 150918P00130000 P 09/18/15 130.0 0.43 0.64
COST 150918P00131000 P 09/18/15 131.0 0.56 0.69
COST 150918P00132000 P 09/18/15 132.0 0.69 0.81
COST 150918P00133000 P 09/18/15 133.0 0.85 0.97
COST 150918P00134000 P 09/18/15 134.0 1.00 1.15
COST 150918P00135000 P 09/18/15 135.0 1.26 1.37
COST 150918P00136000 P 09/18/15 136.0 1.53 1.65
COST 150918P00137000 P 09/18/15 137.0 1.83 1.99
COST 150918P00138000 P 09/18/15 138.0 2.23 2.38
COST 150918P00139000 P 09/18/15 139.0 2.66 2.85
COST 150918P00140000 P 09/18/15 140.0 3.10 3.35
COST 150918P00141000 P 09/18/15 141.0 3.70 4.00
COST 150918P00142000 P 09/18/15 142.0 4.35 4.65
COST 150918P00143000 P 09/18/15 143.0 5.05 5.40
COST 150918P00144000 P 09/18/15 144.0 5.45 6.15
COST 150918P00145000 P 09/18/15 145.0 6.05 7.05
COST 150918P00146000 P 09/18/15 146.0 6.85 8.15
COST 150918P00147000 P 09/18/15 147.0 7.70 9.15
COST 150918P00148000 P 09/18/15 148.0 8.60 10.05
COST 150918P00149000 P 09/18/15 149.0 8.95 11.00
COST 150918P00150000 P 09/18/15 150.0 9.80 12.20
COST 150918P00152500 P 09/18/15 152.5 12.95 14.65
COST 150918P00155000 P 09/18/15 155.0 15.45 16.95
COST 150918P00157500 P 09/18/15 157.5 17.15 19.70
COST 150918P00160000 P 09/18/15 160.0 19.10 23.00
COST 150918P00162500 P 09/18/15 162.5 21.55 25.75
COST 150918P00165000 P 09/18/15 165.0 24.05 27.70
COST 150918P00167500 P 09/18/15 167.5 26.55 30.20
COST 150918P00170000 P 09/18/15 170.0 29.05 32.70
COST 150918P00172500 P 09/18/15 172.5 31.55 35.20
COST 150918P00175000 P 09/18/15 175.0 34.05 37.70
COST 150918P00180000 P 09/18/15 180.0 39.05 42.15
COST 150918P00185000 P 09/18/15 185.0 44.15 47.95
COST 150918P00190000 P 09/18/15 190.0 49.05 53.10
COST 150918P00195000 P 09/18/15 195.0 54.10 57.90
COST 150918P00200000 P 09/18/15 200.0 59.05 62.95
COST 150918P00210000 P 09/18/15 210.0 69.05 73.25
COST 150925C00115000 C 09/25/15 115.0 22.05 25.15
COST 150925C00120000 C 09/25/15 120.0 18.25 19.90
COST 150925C00125000 C 09/25/15 125.0 13.30 15.05
COST 150925C00130000 C 09/25/15 130.0 9.15 10.35
COST 150925C00131000 C 09/25/15 131.0 8.35 9.45
COST 150925C00132000 C 09/25/15 132.0 7.50 8.60
COST 150925C00133000 C 09/25/15 133.0 6.75 7.15
COST 150925C00134000 C 09/25/15 134.0 5.90 6.35
COST 150925C00135000 C 09/25/15 135.0 5.20 6.10
COST 150925C00136000 C 09/25/15 136.0 4.50 5.35
COST 150925C00137000 C 09/25/15 137.0 3.85 4.25
COST 150925C00138000 C 09/25/15 138.0 3.25 3.60
COST 150925C00139000 C 09/25/15 139.0 2.72 3.05
COST 150925C00140000 C 09/25/15 140.0 2.24 2.45
COST 150925C00141000 C 09/25/15 141.0 1.80 2.05
COST 150925C00142000 C 09/25/15 142.0 1.44 1.62
COST 150925C00143000 C 09/25/15 143.0 1.14 1.31
COST 150925C00144000 C 09/25/15 144.0 0.88 1.03
COST 150925C00145000 C 09/25/15 145.0 0.66 0.81
COST 150925C00146000 C 09/25/15 146.0 0.49 0.70
COST 150925C00147000 C 09/25/15 147.0 0.36 0.65
COST 150925C00148000 C 09/25/15 148.0 0.23 0.58
COST 150925C00149000 C 09/25/15 149.0 0.13 0.51
COST 150925C00150000 C 09/25/15 150.0 0.12 0.25
COST 150925C00152500 C 09/25/15 152.5 0.00 0.38
COST 150925C00155000 C 09/25/15 155.0 0.01 0.26
COST 150925C00157500 C 09/25/15 157.5 0.00 0.26
COST 150925C00160000 C 09/25/15 160.0 0.00 0.38
COST 150925C00162500 C 09/25/15 162.5 0.00 0.23
COST 150925C00165000 C 09/25/15 165.0 0.00 0.22
COST 150925C00167500 C 09/25/15 167.5 0.00 0.22
COST 150925C00170000 C 09/25/15 170.0 0.00 0.38
COST 150925C00172500 C 09/25/15 172.5 0.00 0.38
COST 150925C00175000 C 09/25/15 175.0 0.00 0.22
COST 150925C00177500 C 09/25/15 177.5 0.00 0.22
COST 150925C00180000 C 09/25/15 180.0 0.00 0.38
COST 150925P00115000 P 09/25/15 115.0 0.05 0.29
COST 150925P00120000 P 09/25/15 120.0 0.12 0.46
COST 150925P00125000 P 09/25/15 125.0 0.38 0.51
COST 150925P00130000 P 09/25/15 130.0 0.76 0.91
COST 150925P00131000 P 09/25/15 131.0 0.88 1.05
COST 150925P00132000 P 09/25/15 132.0 1.03 1.21
COST 150925P00133000 P 09/25/15 133.0 1.21 1.41
COST 150925P00134000 P 09/25/15 134.0 1.42 1.63
COST 150925P00135000 P 09/25/15 135.0 1.65 1.87
COST 150925P00136000 P 09/25/15 136.0 1.93 2.19
COST 150925P00137000 P 09/25/15 137.0 2.24 2.55
COST 150925P00138000 P 09/25/15 138.0 2.63 2.92
COST 150925P00139000 P 09/25/15 139.0 3.05 3.40
COST 150925P00140000 P 09/25/15 140.0 3.60 3.90
COST 150925P00141000 P 09/25/15 141.0 4.15 4.50
COST 150925P00142000 P 09/25/15 142.0 4.75 5.10
COST 150925P00143000 P 09/25/15 143.0 5.40 5.80
COST 150925P00144000 P 09/25/15 144.0 5.85 6.55
COST 150925P00145000 P 09/25/15 145.0 6.70 7.35
COST 150925P00146000 P 09/25/15 146.0 7.15 8.20
COST 150925P00147000 P 09/25/15 147.0 8.00 9.10
COST 150925P00148000 P 09/25/15 148.0 8.80 10.20
COST 150925P00149000 P 09/25/15 149.0 9.60 11.50
COST 150925P00150000 P 09/25/15 150.0 10.25 12.10
COST 150925P00152500 P 09/25/15 152.5 12.60 14.65
COST 150925P00155000 P 09/25/15 155.0 15.10 17.35
COST 150925P00157500 P 09/25/15 157.5 17.80 19.70
COST 150925P00160000 P 09/25/15 160.0 19.05 23.20
COST 150925P00162500 P 09/25/15 162.5 21.55 25.70
COST 150925P00165000 P 09/25/15 165.0 24.15 28.10
COST 150925P00167500 P 09/25/15 167.5 26.55 30.20
COST 150925P00170000 P 09/25/15 170.0 29.05 33.00
COST 150925P00172500 P 09/25/15 172.5 31.55 35.20
COST 150925P00175000 P 09/25/15 175.0 34.00 38.20
COST 150925P00177500 P 09/25/15 177.5 36.60 40.25
COST 150925P00180000 P 09/25/15 180.0 39.05 43.05
COST 151002C00115000 C 10/02/15 115.0 22.30 25.95
COST 151002C00120000 C 10/02/15 120.0 17.70 20.35
COST 151002C00125000 C 10/02/15 125.0 13.60 15.40
COST 151002C00130000 C 10/02/15 130.0 8.90 10.85
COST 151002C00131000 C 10/02/15 131.0 8.65 9.85
COST 151002C00132000 C 10/02/15 132.0 7.90 9.15
COST 151002C00133000 C 10/02/15 133.0 7.20 8.40
COST 151002C00134000 C 10/02/15 134.0 6.55 7.60
COST 151002C00135000 C 10/02/15 135.0 5.80 6.90
COST 151002C00136000 C 10/02/15 136.0 5.25 6.15
COST 151002C00137000 C 10/02/15 137.0 4.65 5.35
COST 151002C00138000 C 10/02/15 138.0 4.00 4.70
COST 151002C00139000 C 10/02/15 139.0 3.50 3.95
COST 151002C00140000 C 10/02/15 140.0 3.00 3.45
COST 151002C00141000 C 10/02/15 141.0 2.55 2.99
COST 151002C00142000 C 10/02/15 142.0 2.15 2.51
COST 151002C00143000 C 10/02/15 143.0 1.77 2.12
COST 151002C00144000 C 10/02/15 144.0 1.49 1.78
COST 151002C00145000 C 10/02/15 145.0 1.21 1.44
COST 151002C00146000 C 10/02/15 146.0 0.97 1.19
COST 151002C00147000 C 10/02/15 147.0 0.79 0.93
COST 151002C00148000 C 10/02/15 148.0 0.62 0.76
COST 151002C00149000 C 10/02/15 149.0 0.46 0.73
COST 151002C00150000 C 10/02/15 150.0 0.34 0.65
COST 151002C00152500 C 10/02/15 152.5 0.14 0.52
COST 151002C00155000 C 10/02/15 155.0 0.01 0.39
COST 151002C00157500 C 10/02/15 157.5 0.00 0.38
COST 151002C00160000 C 10/02/15 160.0 0.00 0.26
COST 151002C00162500 C 10/02/15 162.5 0.00 0.26
COST 151002C00165000 C 10/02/15 165.0 0.00 0.25
COST 151002C00167500 C 10/02/15 167.5 0.00 0.38
COST 151002C00170000 C 10/02/15 170.0 0.00 0.38
COST 151002C00172500 C 10/02/15 172.5 0.00 0.38
COST 151002C00175000 C 10/02/15 175.0 0.00 0.38
COST 151002P00115000 P 10/02/15 115.0 0.14 0.48
COST 151002P00120000 P 10/02/15 120.0 0.30 0.61
COST 151002P00125000 P 10/02/15 125.0 0.62 0.87
COST 151002P00130000 P 10/02/15 130.0 1.09 1.50
COST 151002P00131000 P 10/02/15 131.0 1.35 1.56
COST 151002P00132000 P 10/02/15 132.0 1.53 1.80
COST 151002P00133000 P 10/02/15 133.0 1.74 2.09
COST 151002P00134000 P 10/02/15 134.0 1.99 2.34
COST 151002P00135000 P 10/02/15 135.0 2.25 2.69
COST 151002P00136000 P 10/02/15 136.0 2.56 2.89
COST 151002P00137000 P 10/02/15 137.0 2.88 3.45
COST 151002P00138000 P 10/02/15 138.0 3.30 3.70
COST 151002P00139000 P 10/02/15 139.0 3.80 4.15
COST 151002P00140000 P 10/02/15 140.0 4.20 4.70
COST 151002P00141000 P 10/02/15 141.0 4.70 5.45
COST 151002P00142000 P 10/02/15 142.0 5.30 6.00
COST 151002P00143000 P 10/02/15 143.0 5.85 6.70
COST 151002P00144000 P 10/02/15 144.0 6.50 7.40
COST 151002P00145000 P 10/02/15 145.0 6.85 8.15
COST 151002P00146000 P 10/02/15 146.0 7.60 8.90
COST 151002P00147000 P 10/02/15 147.0 8.40 9.75
COST 151002P00148000 P 10/02/15 148.0 8.95 10.55
COST 151002P00149000 P 10/02/15 149.0 10.05 12.00
COST 151002P00150000 P 10/02/15 150.0 10.60 12.95
COST 151002P00152500 P 10/02/15 152.5 12.85 15.20
COST 151002P00155000 P 10/02/15 155.0 15.20 17.55
COST 151002P00157500 P 10/02/15 157.5 17.65 19.65
COST 151002P00160000 P 10/02/15 160.0 19.15 23.20
COST 151002P00162500 P 10/02/15 162.5 21.60 25.20
COST 151002P00165000 P 10/02/15 165.0 24.05 28.10
COST 151002P00167500 P 10/02/15 167.5 26.55 30.20
COST 151002P00170000 P 10/02/15 170.0 29.05 32.10
COST 151002P00172500 P 10/02/15 172.5 31.55 34.60
COST 151002P00175000 P 10/02/15 175.0 34.45 37.05
COST 151009C00115000 C 10/09/15 115.0 23.15 25.50
COST 151009C00120000 C 10/09/15 120.0 18.90 19.85
COST 151009C00121000 C 10/09/15 121.0 17.95 18.90
COST 151009C00122000 C 10/09/15 122.0 17.00 18.00
COST 151009C00123000 C 10/09/15 123.0 16.15 17.05
COST 151009C00124000 C 10/09/15 124.0 15.20 16.15
COST 151009C00125000 C 10/09/15 125.0 14.30 15.25
COST 151009C00126000 C 10/09/15 126.0 13.45 14.35
COST 151009C00127000 C 10/09/15 127.0 12.55 13.45
COST 151009C00128000 C 10/09/15 128.0 11.65 12.60
COST 151009C00129000 C 10/09/15 129.0 10.75 11.75
COST 151009C00130000 C 10/09/15 130.0 9.95 10.95
COST 151009C00131000 C 10/09/15 131.0 9.20 10.15
COST 151009C00132000 C 10/09/15 132.0 8.40 9.35
COST 151009C00133000 C 10/09/15 133.0 7.75 8.60
COST 151009C00134000 C 10/09/15 134.0 6.90 7.85
COST 151009C00135000 C 10/09/15 135.0 6.25 7.15
COST 151009C00136000 C 10/09/15 136.0 5.50 6.45
COST 151009C00137000 C 10/09/15 137.0 5.10 5.80
COST 151009C00138000 C 10/09/15 138.0 4.50 4.80
COST 151009C00139000 C 10/09/15 139.0 3.90 4.35
COST 151009C00140000 C 10/09/15 140.0 3.30 4.05
COST 151009C00141000 C 10/09/15 141.0 2.87 3.45
COST 151009C00142000 C 10/09/15 142.0 2.41 3.05
COST 151009C00143000 C 10/09/15 143.0 2.12 2.59
COST 151009C00144000 C 10/09/15 144.0 1.80 2.11
COST 151009C00145000 C 10/09/15 145.0 1.44 1.97
COST 151009C00146000 C 10/09/15 146.0 1.26 1.68
COST 151009C00147000 C 10/09/15 147.0 1.03 1.44
COST 151009C00148000 C 10/09/15 148.0 0.86 1.13
COST 151009C00149000 C 10/09/15 149.0 0.66 0.93
COST 151009C00150000 C 10/09/15 150.0 0.57 0.80
COST 151009C00152500 C 10/09/15 152.5 0.30 0.59
COST 151009C00155000 C 10/09/15 155.0 0.11 0.39
COST 151009C00157500 C 10/09/15 157.5 0.04 0.25
COST 151009C00160000 C 10/09/15 160.0 0.02 0.17
COST 151009P00115000 P 10/09/15 115.0 0.27 0.57
COST 151009P00120000 P 10/09/15 120.0 0.46 0.71
COST 151009P00121000 P 10/09/15 121.0 0.52 0.75
COST 151009P00122000 P 10/09/15 122.0 0.58 0.81
COST 151009P00123000 P 10/09/15 123.0 0.59 0.90
COST 151009P00124000 P 10/09/15 124.0 0.65 0.99
COST 151009P00125000 P 10/09/15 125.0 0.75 1.11
COST 151009P00126000 P 10/09/15 126.0 0.87 1.10
COST 151009P00127000 P 10/09/15 127.0 0.99 1.34
COST 151009P00128000 P 10/09/15 128.0 1.09 1.47
COST 151009P00129000 P 10/09/15 129.0 1.23 1.60
COST 151009P00130000 P 10/09/15 130.0 1.38 1.76
COST 151009P00131000 P 10/09/15 131.0 1.61 1.90
COST 151009P00132000 P 10/09/15 132.0 1.81 2.11
COST 151009P00133000 P 10/09/15 133.0 1.98 2.37
COST 151009P00134000 P 10/09/15 134.0 2.24 2.74
COST 151009P00135000 P 10/09/15 135.0 2.49 2.93
COST 151009P00136000 P 10/09/15 136.0 2.81 3.40
COST 151009P00137000 P 10/09/15 137.0 3.15 3.80
COST 151009P00138000 P 10/09/15 138.0 3.75 4.15
COST 151009P00139000 P 10/09/15 139.0 4.05 4.55
COST 151009P00140000 P 10/09/15 140.0 4.55 5.10
COST 151009P00141000 P 10/09/15 141.0 4.85 5.70
COST 151009P00142000 P 10/09/15 142.0 5.40 6.25
COST 151009P00143000 P 10/09/15 143.0 6.00 6.85
COST 151009P00144000 P 10/09/15 144.0 6.60 7.45
COST 151009P00145000 P 10/09/15 145.0 7.25 8.15
COST 151009P00146000 P 10/09/15 146.0 8.05 9.00
COST 151009P00147000 P 10/09/15 147.0 8.80 9.75
COST 151009P00148000 P 10/09/15 148.0 9.65 10.60
COST 151009P00149000 P 10/09/15 149.0 10.50 11.40
COST 151009P00150000 P 10/09/15 150.0 11.40 12.20
COST 151009P00152500 P 10/09/15 152.5 13.70 14.60
COST 151009P00155000 P 10/09/15 155.0 14.70 17.70
COST 151009P00157500 P 10/09/15 157.5 17.70 20.20
COST 151009P00160000 P 10/09/15 160.0 19.40 23.05
COST 151016C00075000 C 10/16/15 75.0 61.85 66.00
COST 151016C00080000 C 10/16/15 80.0 57.10 61.00
COST 151016C00085000 C 10/16/15 85.0 52.80 55.95
COST 151016C00090000 C 10/16/15 90.0 47.55 50.85
COST 151016C00095000 C 10/16/15 95.0 42.60 44.85
COST 151016C00100000 C 10/16/15 100.0 38.30 40.20
COST 151016C00105000 C 10/16/15 105.0 32.40 36.05
COST 151016C00110000 C 10/16/15 110.0 28.40 30.35
COST 151016C00115000 C 10/16/15 115.0 23.40 25.55
COST 151016C00120000 C 10/16/15 120.0 18.85 20.65
COST 151016C00125000 C 10/16/15 125.0 14.30 15.75
COST 151016C00130000 C 10/16/15 130.0 10.10 11.15
COST 151016C00135000 C 10/16/15 135.0 6.60 6.95
COST 151016C00140000 C 10/16/15 140.0 3.75 4.05
COST 151016C00145000 C 10/16/15 145.0 1.80 1.97
COST 151016C00150000 C 10/16/15 150.0 0.74 0.87
COST 151016C00155000 C 10/16/15 155.0 0.23 0.36
COST 151016C00160000 C 10/16/15 160.0 0.03 0.17
COST 151016C00165000 C 10/16/15 165.0 0.01 0.12
COST 151016C00170000 C 10/16/15 170.0 0.00 0.06
COST 151016C00175000 C 10/16/15 175.0 0.00 0.05
COST 151016C00180000 C 10/16/15 180.0 0.00 0.04
COST 151016C00185000 C 10/16/15 185.0 0.00 0.03
COST 151016C00190000 C 10/16/15 190.0 0.00 0.03
COST 151016C00195000 C 10/16/15 195.0 0.00 0.03
COST 151016C00200000 C 10/16/15 200.0 0.00 0.03
COST 151016C00210000 C 10/16/15 210.0 0.00 0.02
COST 151016C00220000 C 10/16/15 220.0 0.00 0.02
COST 151016P00075000 P 10/16/15 75.0 0.00 0.04
COST 151016P00080000 P 10/16/15 80.0 0.01 0.06
COST 151016P00085000 P 10/16/15 85.0 0.03 0.08
COST 151016P00090000 P 10/16/15 90.0 0.06 0.11
COST 151016P00095000 P 10/16/15 95.0 0.07 0.16
COST 151016P00100000 P 10/16/15 100.0 0.11 0.26
COST 151016P00105000 P 10/16/15 105.0 0.17 0.32
COST 151016P00110000 P 10/16/15 110.0 0.26 0.36
COST 151016P00115000 P 10/16/15 115.0 0.40 0.52
COST 151016P00120000 P 10/16/15 120.0 0.60 0.74
COST 151016P00125000 P 10/16/15 125.0 1.00 1.13
COST 151016P00130000 P 10/16/15 130.0 1.77 1.90
COST 151016P00135000 P 10/16/15 135.0 3.00 3.25
COST 151016P00140000 P 10/16/15 140.0 5.15 5.35
COST 151016P00145000 P 10/16/15 145.0 8.10 8.55
COST 151016P00150000 P 10/16/15 150.0 11.25 12.60
COST 151016P00155000 P 10/16/15 155.0 15.40 17.15
COST 151016P00160000 P 10/16/15 160.0 20.50 22.00
COST 151016P00165000 P 10/16/15 165.0 25.45 27.05
COST 151016P00170000 P 10/16/15 170.0 29.25 33.05
COST 151016P00175000 P 10/16/15 175.0 34.05 38.20
COST 151016P00180000 P 10/16/15 180.0 39.05 43.05
COST 151016P00185000 P 10/16/15 185.0 44.05 48.15
COST 151016P00190000 P 10/16/15 190.0 49.05 53.15
COST 151016P00195000 P 10/16/15 195.0 54.05 58.05
COST 151016P00200000 P 10/16/15 200.0 59.05 63.05
COST 151016P00210000 P 10/16/15 210.0 69.05 73.10
COST 151016P00220000 P 10/16/15 220.0 79.05 82.40
COST 151023C00100000 C 10/23/15 100.0 38.15 40.60
COST 151023C00105000 C 10/23/15 105.0 32.75 36.10
COST 151023C00110000 C 10/23/15 110.0 27.65 30.50
COST 151023C00115000 C 10/23/15 115.0 22.60 25.85
COST 151023C00120000 C 10/23/15 120.0 18.95 20.60
COST 151023C00125000 C 10/23/15 125.0 14.55 16.40
COST 151023C00126000 C 10/23/15 126.0 13.70 15.55
COST 151023C00127000 C 10/23/15 127.0 12.85 15.00
COST 151023C00128000 C 10/23/15 128.0 12.05 14.15
COST 151023C00129000 C 10/23/15 129.0 11.20 12.55
COST 151023C00130000 C 10/23/15 130.0 10.35 11.75
COST 151023C00131000 C 10/23/15 131.0 9.70 10.75
COST 151023C00132000 C 10/23/15 132.0 8.90 9.95
COST 151023C00133000 C 10/23/15 133.0 8.30 9.20
COST 151023C00134000 C 10/23/15 134.0 7.50 8.45
COST 151023C00135000 C 10/23/15 135.0 6.85 7.75
COST 151023C00136000 C 10/23/15 136.0 6.20 7.05
COST 151023C00137000 C 10/23/15 137.0 5.60 6.40
COST 151023C00138000 C 10/23/15 138.0 5.05 5.80
COST 151023C00139000 C 10/23/15 139.0 4.55 5.15
COST 151023C00140000 C 10/23/15 140.0 4.05 4.45
COST 151023C00141000 C 10/23/15 141.0 3.55 4.25
COST 151023C00142000 C 10/23/15 142.0 3.15 3.75
COST 151023C00143000 C 10/23/15 143.0 2.73 3.25
COST 151023C00144000 C 10/23/15 144.0 2.36 2.81
COST 151023C00145000 C 10/23/15 145.0 2.05 2.69
COST 151023C00146000 C 10/23/15 146.0 1.75 2.14
COST 151023C00147000 C 10/23/15 147.0 1.51 1.86
COST 151023C00148000 C 10/23/15 148.0 1.31 1.59
COST 151023C00149000 C 10/23/15 149.0 1.08 1.35
COST 151023C00150000 C 10/23/15 150.0 0.91 1.16
COST 151023C00152500 C 10/23/15 152.5 0.58 0.86
COST 151023C00155000 C 10/23/15 155.0 0.31 0.66
COST 151023C00157500 C 10/23/15 157.5 0.14 0.45
COST 151023C00160000 C 10/23/15 160.0 0.07 0.32
COST 151023P00100000 P 10/23/15 100.0 0.15 0.33
COST 151023P00105000 P 10/23/15 105.0 0.19 0.42
COST 151023P00110000 P 10/23/15 110.0 0.29 0.59
COST 151023P00115000 P 10/23/15 115.0 0.43 0.73
COST 151023P00120000 P 10/23/15 120.0 0.71 0.93
COST 151023P00125000 P 10/23/15 125.0 1.05 1.43
COST 151023P00126000 P 10/23/15 126.0 1.19 1.57
COST 151023P00127000 P 10/23/15 127.0 1.30 1.72
COST 151023P00128000 P 10/23/15 128.0 1.44 1.88
COST 151023P00129000 P 10/23/15 129.0 1.64 2.04
COST 151023P00130000 P 10/23/15 130.0 1.85 2.24
COST 151023P00131000 P 10/23/15 131.0 2.09 2.45
COST 151023P00132000 P 10/23/15 132.0 2.28 2.77
COST 151023P00133000 P 10/23/15 133.0 2.51 3.05
COST 151023P00134000 P 10/23/15 134.0 2.80 3.35
COST 151023P00135000 P 10/23/15 135.0 3.10 3.70
COST 151023P00136000 P 10/23/15 136.0 3.45 3.90
COST 151023P00137000 P 10/23/15 137.0 3.80 4.30
COST 151023P00138000 P 10/23/15 138.0 4.10 4.75
COST 151023P00139000 P 10/23/15 139.0 4.85 5.25
COST 151023P00140000 P 10/23/15 140.0 5.20 5.75
COST 151023P00141000 P 10/23/15 141.0 5.55 6.35
COST 151023P00142000 P 10/23/15 142.0 6.05 6.90
COST 151023P00143000 P 10/23/15 143.0 6.65 7.50
COST 151023P00144000 P 10/23/15 144.0 7.25 8.10
COST 151023P00145000 P 10/23/15 145.0 7.85 8.70
COST 151023P00146000 P 10/23/15 146.0 8.50 9.45
COST 151023P00147000 P 10/23/15 147.0 8.20 11.40
COST 151023P00148000 P 10/23/15 148.0 9.75 11.65
COST 151023P00149000 P 10/23/15 149.0 10.50 12.40
COST 151023P00150000 P 10/23/15 150.0 11.20 12.80
COST 151023P00152500 P 10/23/15 152.5 12.60 15.90
COST 151023P00155000 P 10/23/15 155.0 15.10 17.55
COST 151023P00157500 P 10/23/15 157.5 17.40 19.85
COST 151023P00160000 P 10/23/15 160.0 20.15 23.30
COST 160115C00055000 C 01/15/16 55.0 82.00 86.05
COST 160115C00060000 C 01/15/16 60.0 76.90 81.10
COST 160115C00065000 C 01/15/16 65.0 71.90 76.10
COST 160115C00070000 C 01/15/16 70.0 67.20 71.05
COST 160115C00075000 C 01/15/16 75.0 62.60 66.20
COST 160115C00080000 C 01/15/16 80.0 57.55 61.20
COST 160115C00085000 C 01/15/16 85.0 52.75 56.20
COST 160115C00090000 C 01/15/16 90.0 47.70 51.35
COST 160115C00095000 C 01/15/16 95.0 43.40 46.40
COST 160115C00100000 C 01/15/16 100.0 38.50 41.40
COST 160115C00105000 C 01/15/16 105.0 33.80 35.55
COST 160115C00110000 C 01/15/16 110.0 29.00 31.15
COST 160115C00115000 C 01/15/16 115.0 24.80 26.15
COST 160115C00120000 C 01/15/16 120.0 20.55 21.95
COST 160115C00125000 C 01/15/16 125.0 16.35 17.65
COST 160115C00130000 C 01/15/16 130.0 12.75 13.30
COST 160115C00135000 C 01/15/16 135.0 9.50 9.85
COST 160115C00140000 C 01/15/16 140.0 6.75 7.10
COST 160115C00145000 C 01/15/16 145.0 4.55 4.90
COST 160115C00150000 C 01/15/16 150.0 2.96 3.20
COST 160115C00155000 C 01/15/16 155.0 1.82 1.96
COST 160115C00160000 C 01/15/16 160.0 1.06 1.18
COST 160115C00165000 C 01/15/16 165.0 0.62 0.73
COST 160115C00170000 C 01/15/16 170.0 0.30 0.44
COST 160115C00175000 C 01/15/16 175.0 0.11 0.28
COST 160115C00180000 C 01/15/16 180.0 0.10 0.20
COST 160115C00185000 C 01/15/16 185.0 0.04 0.16
COST 160115C00190000 C 01/15/16 190.0 0.04 0.14
COST 160115C00195000 C 01/15/16 195.0 0.02 0.10
COST 160115C00200000 C 01/15/16 200.0 0.01 0.08
COST 160115C00205000 C 01/15/16 205.0 0.01 0.06
COST 160115C00210000 C 01/15/16 210.0 0.01 0.05
COST 160115P00055000 P 01/15/16 55.0 0.03 0.08
COST 160115P00060000 P 01/15/16 60.0 0.06 0.10
COST 160115P00065000 P 01/15/16 65.0 0.09 0.14
COST 160115P00070000 P 01/15/16 70.0 0.11 0.20
COST 160115P00075000 P 01/15/16 75.0 0.14 0.27
COST 160115P00080000 P 01/15/16 80.0 0.21 0.27
COST 160115P00085000 P 01/15/16 85.0 0.30 0.36
COST 160115P00090000 P 01/15/16 90.0 0.38 0.44
COST 160115P00095000 P 01/15/16 95.0 0.50 0.58
COST 160115P00100000 P 01/15/16 100.0 0.66 0.75
COST 160115P00105000 P 01/15/16 105.0 0.85 0.99
COST 160115P00110000 P 01/15/16 110.0 1.18 1.31
COST 160115P00115000 P 01/15/16 115.0 1.63 1.78
COST 160115P00120000 P 01/15/16 120.0 2.22 2.43
COST 160115P00125000 P 01/15/16 125.0 3.15 3.35
COST 160115P00130000 P 01/15/16 130.0 4.40 4.60
COST 160115P00135000 P 01/15/16 135.0 6.10 6.35
COST 160115P00140000 P 01/15/16 140.0 8.25 8.65
COST 160115P00145000 P 01/15/16 145.0 11.05 11.50
COST 160115P00150000 P 01/15/16 150.0 14.35 14.85
COST 160115P00155000 P 01/15/16 155.0 17.60 18.90
COST 160115P00160000 P 01/15/16 160.0 21.45 23.10
COST 160115P00165000 P 01/15/16 165.0 26.00 28.00
COST 160115P00170000 P 01/15/16 170.0 30.75 32.70
COST 160115P00175000 P 01/15/16 175.0 35.30 38.30
COST 160115P00180000 P 01/15/16 180.0 40.10 43.10
COST 160115P00185000 P 01/15/16 185.0 45.05 48.50
COST 160115P00190000 P 01/15/16 190.0 49.40 53.00
COST 160115P00195000 P 01/15/16 195.0 54.45 57.90
COST 160115P00200000 P 01/15/16 200.0 59.45 62.90
COST 160115P00205000 P 01/15/16 205.0 64.30 68.35
COST 160115P00210000 P 01/15/16 210.0 69.25 72.85
COST 160415C00075000 C 04/15/16 75.0 62.15 66.10
COST 160415C00080000 C 04/15/16 80.0 57.30 61.20
COST 160415C00085000 C 04/15/16 85.0 52.95 56.20
COST 160415C00090000 C 04/15/16 90.0 47.45 51.45
COST 160415C00095000 C 04/15/16 95.0 42.65 46.30
COST 160415C00100000 C 04/15/16 100.0 38.35 41.20
COST 160415C00105000 C 04/15/16 105.0 33.40 36.45
COST 160415C00110000 C 04/15/16 110.0 30.00 31.70
COST 160415C00115000 C 04/15/16 115.0 25.65 27.40
COST 160415C00120000 C 04/15/16 120.0 21.55 22.95
COST 160415C00125000 C 04/15/16 125.0 17.80 19.00
COST 160415C00130000 C 04/15/16 130.0 14.50 14.90
COST 160415C00135000 C 04/15/16 135.0 11.40 11.70
COST 160415C00140000 C 04/15/16 140.0 8.70 9.00
COST 160415C00145000 C 04/15/16 145.0 6.45 6.70
COST 160415C00150000 C 04/15/16 150.0 4.60 4.95
COST 160415C00155000 C 04/15/16 155.0 3.15 3.50
COST 160415C00160000 C 04/15/16 160.0 2.17 2.40
COST 160415C00165000 C 04/15/16 165.0 1.45 1.62
COST 160415C00170000 C 04/15/16 170.0 0.90 1.10
COST 160415C00175000 C 04/15/16 175.0 0.53 0.76
COST 160415C00180000 C 04/15/16 180.0 0.30 0.51
COST 160415C00185000 C 04/15/16 185.0 0.16 0.36
COST 160415C00190000 C 04/15/16 190.0 0.10 0.28
COST 160415C00195000 C 04/15/16 195.0 0.06 0.22
COST 160415C00200000 C 04/15/16 200.0 0.04 0.19
COST 160415C00210000 C 04/15/16 210.0 0.02 0.14
COST 160415P00075000 P 04/15/16 75.0 0.36 0.47
COST 160415P00080000 P 04/15/16 80.0 0.46 0.56
COST 160415P00085000 P 04/15/16 85.0 0.56 0.67
COST 160415P00090000 P 04/15/16 90.0 0.70 0.82
COST 160415P00095000 P 04/15/16 95.0 0.89 1.03
COST 160415P00100000 P 04/15/16 100.0 1.17 1.31
COST 160415P00105000 P 04/15/16 105.0 1.54 1.68
COST 160415P00110000 P 04/15/16 110.0 1.97 2.23
COST 160415P00115000 P 04/15/16 115.0 2.66 2.86
COST 160415P00120000 P 04/15/16 120.0 3.55 3.75
COST 160415P00125000 P 04/15/16 125.0 4.70 4.95
COST 160415P00130000 P 04/15/16 130.0 6.15 6.40
COST 160415P00135000 P 04/15/16 135.0 8.00 8.30
COST 160415P00140000 P 04/15/16 140.0 10.25 10.60
COST 160415P00145000 P 04/15/16 145.0 12.95 13.35
COST 160415P00150000 P 04/15/16 150.0 16.10 16.65
COST 160415P00155000 P 04/15/16 155.0 19.65 20.20
COST 160415P00160000 P 04/15/16 160.0 22.70 24.55
COST 160415P00165000 P 04/15/16 165.0 26.95 28.75
COST 160415P00170000 P 04/15/16 170.0 31.30 33.30
COST 160415P00175000 P 04/15/16 175.0 35.95 38.60
COST 160415P00180000 P 04/15/16 180.0 40.10 43.15
COST 160415P00185000 P 04/15/16 185.0 45.00 47.95
COST 160415P00190000 P 04/15/16 190.0 49.80 52.85
COST 160415P00195000 P 04/15/16 195.0 54.60 57.80
COST 160415P00200000 P 04/15/16 200.0 59.45 63.45
COST 160415P00210000 P 04/15/16 210.0 69.40 73.35
COST 170120C00060000 C 01/20/17 60.0 76.80 81.40
COST 170120C00065000 C 01/20/17 65.0 72.00 76.50
COST 170120C00070000 C 01/20/17 70.0 67.25 71.80
COST 170120C00075000 C 01/20/17 75.0 62.35 66.95
COST 170120C00080000 C 01/20/17 80.0 57.70 62.25
COST 170120C00085000 C 01/20/17 85.0 53.25 57.65
COST 170120C00090000 C 01/20/17 90.0 49.35 53.40
COST 170120C00095000 C 01/20/17 95.0 44.80 48.65
COST 170120C00100000 C 01/20/17 100.0 40.45 42.75
COST 170120C00105000 C 01/20/17 105.0 36.15 38.75
COST 170120C00110000 C 01/20/17 110.0 32.05 34.35
COST 170120C00115000 C 01/20/17 115.0 28.15 30.45
COST 170120C00120000 C 01/20/17 120.0 25.05 26.50
COST 170120C00125000 C 01/20/17 125.0 21.20 23.10
COST 170120C00130000 C 01/20/17 130.0 18.65 19.25
COST 170120C00135000 C 01/20/17 135.0 15.80 16.30
COST 170120C00140000 C 01/20/17 140.0 13.05 13.70
COST 170120C00145000 C 01/20/17 145.0 10.90 11.40
COST 170120C00150000 C 01/20/17 150.0 8.80 9.35
COST 170120C00155000 C 01/20/17 155.0 7.10 7.60
COST 170120C00160000 C 01/20/17 160.0 5.65 6.10
COST 170120C00165000 C 01/20/17 165.0 4.45 4.85
COST 170120C00170000 C 01/20/17 170.0 3.50 3.85
COST 170120C00175000 C 01/20/17 175.0 2.64 3.10
COST 170120C00180000 C 01/20/17 180.0 2.10 2.44
COST 170120C00185000 C 01/20/17 185.0 1.58 1.93
COST 170120C00190000 C 01/20/17 190.0 1.21 1.54
COST 170120C00195000 C 01/20/17 195.0 0.90 1.24
COST 170120C00200000 C 01/20/17 200.0 0.68 0.98
COST 170120C00210000 C 01/20/17 210.0 0.37 0.61
COST 170120P00060000 P 01/20/17 60.0 0.60 0.79
COST 170120P00065000 P 01/20/17 65.0 0.74 0.92
COST 170120P00070000 P 01/20/17 70.0 0.90 1.07
COST 170120P00075000 P 01/20/17 75.0 1.10 1.30
COST 170120P00080000 P 01/20/17 80.0 1.36 1.54
COST 170120P00085000 P 01/20/17 85.0 1.64 1.84
COST 170120P00090000 P 01/20/17 90.0 2.05 2.25
COST 170120P00095000 P 01/20/17 95.0 2.45 2.75
COST 170120P00100000 P 01/20/17 100.0 3.10 3.35
COST 170120P00105000 P 01/20/17 105.0 3.80 4.10
COST 170120P00110000 P 01/20/17 110.0 4.60 5.05
COST 170120P00115000 P 01/20/17 115.0 5.80 6.05
COST 170120P00120000 P 01/20/17 120.0 6.90 7.40
COST 170120P00125000 P 01/20/17 125.0 8.40 9.00
COST 170120P00130000 P 01/20/17 130.0 10.40 10.80
COST 170120P00135000 P 01/20/17 135.0 12.40 12.85
COST 170120P00140000 P 01/20/17 140.0 14.75 15.25
COST 170120P00145000 P 01/20/17 145.0 17.35 17.95
COST 170120P00150000 P 01/20/17 150.0 20.25 20.95
COST 170120P00155000 P 01/20/17 155.0 23.45 24.35
COST 170120P00160000 P 01/20/17 160.0 26.90 27.80
COST 170120P00165000 P 01/20/17 165.0 30.65 32.00
COST 170120P00170000 P 01/20/17 170.0 34.25 35.60
COST 170120P00175000 P 01/20/17 175.0 38.00 40.30
COST 170120P00180000 P 01/20/17 180.0 42.35 44.65
COST 170120P00185000 P 01/20/17 185.0 46.50 49.15
COST 170120P00190000 P 01/20/17 190.0 51.10 54.95
COST 170120P00195000 P 01/20/17 195.0 54.70 59.30
COST 170120P00200000 P 01/20/17 200.0 59.50 64.00
COST 170120P00210000 P 01/20/17 210.0 69.20 73.80

OPRA data is delayed 15 minutes.